36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231114 | 203000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 3 | 20231114 | 202900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20231114 | 202800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20231114 | 202700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20231114 | 202600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20231114 | 202500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20231114 | 202400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20231114 | 202300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20231114 | 202200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20231114 | 202100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20231114 | 202000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20231114 | 201900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20231114 | 201800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20231114 | 201700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20231114 | 201600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20231114 | 201500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20231114 | 201400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20231114 | 201300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20231114 | 201200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20231114 | 201100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20231114 | 201000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20231114 | 200900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20231114 | 200800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20231114 | 200700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20231114 | 200600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20231114 | 200500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20231114 | 200400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20231114 | 200300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20231114 | 200200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20231114 | 200100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20231114 | 200000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 33 | 20231114 | 195900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20231114 | 195800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20231114 | 195700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20231114 | 195600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20231114 | 195500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20231114 | 195400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20231114 | 195300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20231114 | 195200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20231114 | 195100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20231114 | 195000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20231114 | 194900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20231114 | 194800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20231114 | 194700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20231114 | 194600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20231114 | 194500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20231114 | 194400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20231114 | 194300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20231114 | 194200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20231114 | 194100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20231114 | 194000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20231114 | 193900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20231114 | 193800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20231114 | 193700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20231114 | 193600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20231114 | 193500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20231114 | 193400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20231114 | 193300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20231114 | 193200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20231114 | 193100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20231114 | 193000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 63 | 20231114 | 192900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20231114 | 192800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20231114 | 192700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20231114 | 192600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20231114 | 192500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20231114 | 192400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20231114 | 192300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20231114 | 192200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20231114 | 192100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20231114 | 192000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20231114 | 191900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20231114 | 191800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20231114 | 191700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20231114 | 191600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20231114 | 191500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20231114 | 191400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20231114 | 191300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20231114 | 191200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20231114 | 191100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20231114 | 191000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20231114 | 190900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20231114 | 190800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20231114 | 190700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20231114 | 190600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20231114 | 190500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20231114 | 190400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20231114 | 190300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20231114 | 190200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20231114 | 190100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20231114 | 190000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 93 | 20231114 | 185900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20231114 | 185800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20231114 | 185700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20231114 | 185600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20231114 | 185500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20231114 | 185400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20231114 | 185300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20231114 | 185200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20231114 | 185100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20231114 | 185000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20231114 | 184900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20231114 | 184800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20231114 | 184700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20231114 | 184600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20231114 | 184500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20231114 | 184400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20231114 | 184300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20231114 | 184200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20231114 | 184100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20231114 | 184000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20231114 | 183900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20231114 | 183800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20231114 | 183700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20231114 | 183600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20231114 | 183500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20231114 | 183400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20231114 | 183300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20231114 | 183200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20231114 | 183100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20231114 | 183000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 123 | 20231114 | 182900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20231114 | 182800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20231114 | 182700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20231114 | 182600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20231114 | 182500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20231114 | 182400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20231114 | 182300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20231114 | 182200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20231114 | 182100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20231114 | 182000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20231114 | 181900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20231114 | 181800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20231114 | 181700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20231114 | 181600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20231114 | 181500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20231114 | 181400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20231114 | 181300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20231114 | 181200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20231114 | 181100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20231114 | 181000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20231114 | 180900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20231114 | 180800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20231114 | 180700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20231114 | 180600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20231114 | 180500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20231114 | 180400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20231114 | 180300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20231114 | 180200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20231114 | 180100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20231114 | 180000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 153 | 20231114 | 175900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20231114 | 175800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20231114 | 175700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20231114 | 175600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20231114 | 175500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20231114 | 175400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20231114 | 175300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20231114 | 175200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20231114 | 175100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20231114 | 175000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20231114 | 174900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20231114 | 174800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20231114 | 174700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20231114 | 174600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20231114 | 174500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20231114 | 174400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20231114 | 174300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20231114 | 174200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20231114 | 174100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20231114 | 174000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20231114 | 173900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20231114 | 173800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20231114 | 173700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20231114 | 173600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20231114 | 173500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20231114 | 173400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20231114 | 173300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20231114 | 173200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20231114 | 173100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20231114 | 173000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 183 | 20231114 | 172900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20231114 | 172800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20231114 | 172700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20231114 | 172600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20231114 | 172500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20231114 | 172400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20231114 | 172300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20231114 | 172200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20231114 | 172100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20231114 | 172000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20231114 | 171900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20231114 | 171800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20231114 | 171700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20231114 | 171600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20231114 | 171500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20231114 | 171400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20231114 | 171300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20231114 | 171200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20231114 | 171100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20231114 | 171000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20231114 | 170900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20231114 | 170800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20231114 | 170700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20231114 | 170600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20231114 | 170500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20231114 | 170400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20231114 | 170300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20231114 | 170200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20231114 | 170100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20231114 | 170000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 213 | 20231114 | 165900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20231114 | 165800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20231114 | 165700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20231114 | 165600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20231114 | 165500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20231114 | 165400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20231114 | 165300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20231114 | 165200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20231114 | 165100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20231114 | 165000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20231114 | 164900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20231114 | 164800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20231114 | 164700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20231114 | 164600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20231114 | 164500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20231114 | 164400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20231114 | 164300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20231114 | 164200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20231114 | 164100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20231114 | 164000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 233 | 20231114 | 163900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20231114 | 163800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20231114 | 163700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20231114 | 163600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20231114 | 163500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20231114 | 163400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20231114 | 163300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20231114 | 163200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20231114 | 163100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20231114 | 163000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 243 | 20231114 | 162900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 244 | 20231114 | 162800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 245 | 20231114 | 162700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 246 | 20231114 | 162600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 247 | 20231114 | 162500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 248 | 20231114 | 162400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 249 | 20231114 | 162300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 250 | 20231114 | 162200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 251 | 20231114 | 162100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 252 | 20231114 | 162000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 253 | 20231114 | 161900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 254 | 20231114 | 161800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 255 | 20231114 | 161700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 256 | 20231114 | 161600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 257 | 20231114 | 161500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 258 | 20231114 | 161400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 259 | 20231114 | 161300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 260 | 20231114 | 161200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 261 | 20231114 | 161100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 262 | 20231114 | 161000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 263 | 20231114 | 160900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 264 | 20231114 | 160800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 265 | 20231114 | 160700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 266 | 20231114 | 160600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 267 | 20231114 | 160500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 268 | 20231114 | 160400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 269 | 20231114 | 160300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 270 | 20231114 | 160200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 271 | 20231114 | 160100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 272 | 20231114 | 160000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 3411 |
| 273 | 20231114 | 155900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 274 | 20231114 | 155800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 275 | 20231114 | 155700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 276 | 20231114 | 155600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 277 | 20231114 | 155500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 278 | 20231114 | 155400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 279 | 20231114 | 155300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 280 | 20231114 | 155200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 281 | 20231114 | 155100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 282 | 20231114 | 155000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 283 | 20231114 | 154900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 284 | 20231114 | 154800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 285 | 20231114 | 154700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 286 | 20231114 | 154600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 287 | 20231114 | 154500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 288 | 20231114 | 154400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 289 | 20231114 | 154300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 290 | 20231114 | 154200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 291 | 20231114 | 154100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 292 | 20231114 | 154000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 293 | 20231114 | 153900 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 294 | 20231114 | 153800 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 295 | 20231114 | 153700 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 296 | 20231114 | 153600 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 297 | 20231114 | 153500 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 298 | 20231114 | 153400 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 299 | 20231114 | 153300 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 300 | 20231114 | 153200 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 301 | 20231114 | 153100 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 0 |
| 302 | 20231114 | 153000 | 5017766650 | 49300 | 49300 | 49300 | 49300 | 6822 |
| 303 | 20231114 | 152900 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 304 | 20231114 | 152800 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 305 | 20231114 | 152700 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 306 | 20231114 | 152600 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 307 | 20231114 | 152500 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 308 | 20231114 | 152400 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 309 | 20231114 | 152300 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 310 | 20231114 | 152200 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 311 | 20231114 | 152100 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 312 | 20231114 | 152000 | 4849604350 | 49300 | 49300 | 49300 | 49300 | 0 |
| 313 | 20231114 | 151900 | 4849604350 | 49300 | 49300 | 49300 | 49250 | 773 |
| 314 | 20231114 | 151800 | 4811507250 | 49300 | 49300 | 49300 | 49250 | 175 |
| 315 | 20231114 | 151700 | 4802882400 | 49300 | 49300 | 49300 | 49250 | 175 |
| 316 | 20231114 | 151600 | 4794255400 | 49250 | 49300 | 49300 | 49200 | 289 |
| 317 | 20231114 | 151500 | 4780012350 | 49250 | 49300 | 49350 | 49200 | 663 |
| 318 | 20231114 | 151400 | 4747341750 | 49300 | 49350 | 49350 | 49300 | 279 |
| 319 | 20231114 | 151300 | 4733575450 | 49350 | 49350 | 49350 | 49300 | 526 |
| 320 | 20231114 | 151200 | 4707634900 | 49350 | 49300 | 49350 | 49300 | 425 |
| 321 | 20231114 | 151100 | 4686666900 | 49300 | 49250 | 49350 | 49250 | 1123 |
| 322 | 20231114 | 151000 | 4631293600 | 49250 | 49300 | 49300 | 49250 | 233 |
| 323 | 20231114 | 150900 | 4619809550 | 49250 | 49250 | 49300 | 49250 | 267 |
| 324 | 20231114 | 150800 | 4606651650 | 49250 | 49200 | 49250 | 49200 | 1334 |
| 325 | 20231114 | 150700 | 4540954050 | 49200 | 49250 | 49250 | 49200 | 501 |
| 326 | 20231114 | 150600 | 4516292300 | 49250 | 49250 | 49250 | 49200 | 220 |
| 327 | 20231114 | 150500 | 4505459150 | 49250 | 49250 | 49250 | 49150 | 318 |
| 328 | 20231114 | 150400 | 4489805350 | 49250 | 49250 | 49250 | 49200 | 735 |
| 329 | 20231114 | 150300 | 4453626750 | 49250 | 49250 | 49300 | 49250 | 426 |
| 330 | 20231114 | 150200 | 4432634050 | 49300 | 49300 | 49300 | 49200 | 172 |
| 331 | 20231114 | 150100 | 4424156250 | 49300 | 49250 | 49300 | 49200 | 380 |
| 332 | 20231114 | 150000 | 4405436300 | 49250 | 49250 | 49300 | 49250 | 306 |
| 333 | 20231114 | 145900 | 4390352850 | 49300 | 49250 | 49300 | 49250 | 266 |
| 334 | 20231114 | 145800 | 4377241900 | 49250 | 49300 | 49300 | 49250 | 268 |
| 335 | 20231114 | 145700 | 4364033950 | 49300 | 49300 | 49300 | 49250 | 311 |
| 336 | 20231114 | 145600 | 4348705050 | 49250 | 49250 | 49300 | 49250 | 570 |
| 337 | 20231114 | 145500 | 4320606900 | 49250 | 49250 | 49300 | 49200 | 285 |
| 338 | 20231114 | 145400 | 4306569100 | 49250 | 49300 | 49300 | 49250 | 251 |
| 339 | 20231114 | 145300 | 4294196600 | 49250 | 49250 | 49300 | 49250 | 180 |
| 340 | 20231114 | 145200 | 4285326350 | 49250 | 49250 | 49300 | 49200 | 275 |
| 341 | 20231114 | 145100 | 4271776400 | 49250 | 49250 | 49300 | 49200 | 302 |
| 342 | 20231114 | 145000 | 4256892750 | 49150 | 49300 | 49300 | 49150 | 620 |
| 343 | 20231114 | 144900 | 4226381300 | 49250 | 49300 | 49400 | 49200 | 453 |
| 344 | 20231114 | 144800 | 4204046050 | 49350 | 49350 | 49350 | 49300 | 580 |
| 345 | 20231114 | 144700 | 4175424750 | 49350 | 49350 | 49400 | 49300 | 447 |
| 346 | 20231114 | 144600 | 4153366400 | 49300 | 49300 | 49300 | 49250 | 461 |
| 347 | 20231114 | 144500 | 4130639950 | 49200 | 49200 | 49300 | 49200 | 612 |
| 348 | 20231114 | 144400 | 4100483250 | 49250 | 49200 | 49250 | 49200 | 380 |
| 349 | 20231114 | 144300 | 4081771200 | 49250 | 49250 | 49250 | 49150 | 883 |
| 350 | 20231114 | 144200 | 4038308850 | 49200 | 49200 | 49250 | 49150 | 244 |
| 351 | 20231114 | 144100 | 4026298100 | 49200 | 49200 | 49250 | 49200 | 410 |
| 352 | 20231114 | 144000 | 4006122200 | 49200 | 49200 | 49200 | 49150 | 519 |
| 353 | 20231114 | 143900 | 3980589550 | 49200 | 49150 | 49200 | 49100 | 449 |
| 354 | 20231114 | 143800 | 3958519250 | 49150 | 49150 | 49200 | 49100 | 211 |
| 355 | 20231114 | 143700 | 3948142100 | 49150 | 49150 | 49200 | 49150 | 337 |
| 356 | 20231114 | 143600 | 3931565050 | 49200 | 49100 | 49200 | 49050 | 300 |
| 357 | 20231114 | 143500 | 3916817350 | 49100 | 49150 | 49150 | 49100 | 272 |
| 358 | 20231114 | 143400 | 3903453900 | 49150 | 49200 | 49200 | 49100 | 345 |
| 359 | 20231114 | 143300 | 3886483950 | 49200 | 49150 | 49200 | 49150 | 216 |
| 360 | 20231114 | 143200 | 3875860900 | 49150 | 49200 | 49200 | 49100 | 374 |
| 361 | 20231114 | 143100 | 3857476050 | 49150 | 49150 | 49200 | 49100 | 294 |
| 362 | 20231114 | 143000 | 3843025950 | 49150 | 49150 | 49200 | 49100 | 571 |
| 363 | 20231114 | 142900 | 3814960000 | 49150 | 49150 | 49150 | 49150 | 227 |
| 364 | 20231114 | 142800 | 3803802950 | 49150 | 49100 | 49150 | 49100 | 436 |
| 365 | 20231114 | 142700 | 3782377400 | 49100 | 49150 | 49150 | 49050 | 585 |
| 366 | 20231114 | 142600 | 3753647250 | 49150 | 48950 | 49150 | 48950 | 728 |
| 367 | 20231114 | 142500 | 3717978250 | 48950 | 48950 | 48950 | 48950 | 68 |
| 368 | 20231114 | 142400 | 3714649650 | 48950 | 49000 | 49000 | 48950 | 233 |
| 369 | 20231114 | 142300 | 3703236750 | 49000 | 49000 | 49000 | 49000 | 57 |
| 370 | 20231114 | 142200 | 3700443750 | 49050 | 49050 | 49050 | 49050 | 2 |
| 371 | 20231114 | 142100 | 3700345650 | 49050 | 49050 | 49050 | 49000 | 40 |
| 372 | 20231114 | 142000 | 3698384300 | 49000 | 49050 | 49050 | 49000 | 2 |
| 373 | 20231114 | 141900 | 3698286250 | 49050 | 49050 | 49050 | 49050 | 105 |
| 374 | 20231114 | 141800 | 3693136000 | 49050 | 49050 | 49050 | 49000 | 51 |
| 375 | 20231114 | 141700 | 3690635450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 376 | 20231114 | 141600 | 3690635450 | 49000 | 49000 | 49000 | 49000 | 0 |
| 377 | 20231114 | 141500 | 3690635450 | 49000 | 49000 | 49000 | 49000 | 32 |
| 378 | 20231114 | 141400 | 3689067450 | 48950 | 49000 | 49050 | 48950 | 285 |
| 379 | 20231114 | 141300 | 3675112000 | 49000 | 49050 | 49050 | 49000 | 250 |
| 380 | 20231114 | 141200 | 3662859150 | 49100 | 49100 | 49100 | 49100 | 17 |
| 381 | 20231114 | 141100 | 3662024450 | 49050 | 49050 | 49150 | 49050 | 966 |
| 382 | 20231114 | 141000 | 3614622450 | 49050 | 49050 | 49050 | 49000 | 187 |
| 383 | 20231114 | 140900 | 3605450200 | 49000 | 49050 | 49050 | 49000 | 55 |
| 384 | 20231114 | 140800 | 3602753700 | 49100 | 49100 | 49100 | 49100 | 146 |
| 385 | 20231114 | 140700 | 3595585100 | 49100 | 49050 | 49100 | 49050 | 195 |
| 386 | 20231114 | 140600 | 3586016600 | 49050 | 49050 | 49050 | 49050 | 168 |
| 387 | 20231114 | 140500 | 3577776200 | 49050 | 49000 | 49050 | 49000 | 223 |
| 388 | 20231114 | 140400 | 3566838100 | 49050 | 49050 | 49050 | 49050 | 114 |
| 389 | 20231114 | 140300 | 3561246400 | 49050 | 48950 | 49050 | 48950 | 3254 |
| 390 | 20231114 | 140200 | 3401892050 | 48900 | 48900 | 48900 | 48900 | 842 |
| 391 | 20231114 | 140100 | 3360718250 | 48900 | 48950 | 48950 | 48900 | 566 |
| 392 | 20231114 | 140000 | 3333012650 | 48850 | 48900 | 48900 | 48850 | 196 |
| 393 | 20231114 | 135900 | 3323428750 | 48900 | 48900 | 48950 | 48900 | 990 |
| 394 | 20231114 | 135800 | 3275009550 | 48850 | 48850 | 48850 | 48850 | 602 |
| 395 | 20231114 | 135700 | 3245601850 | 48850 | 48850 | 48850 | 48850 | 1 |
| 396 | 20231114 | 135600 | 3245553000 | 48850 | 48850 | 48850 | 48800 | 230 |
| 397 | 20231114 | 135500 | 3234324300 | 48800 | 48800 | 48800 | 48800 | 40 |
| 398 | 20231114 | 135400 | 3232372300 | 48800 | 48800 | 48800 | 48800 | 30 |
| 399 | 20231114 | 135300 | 3230908300 | 48800 | 48850 | 48850 | 48800 | 46 |
| 400 | 20231114 | 135200 | 3228662600 | 48800 | 48800 | 48800 | 48800 | 0 |
| 401 | 20231114 | 135100 | 3228662600 | 48800 | 48850 | 48850 | 48800 | 499 |
| 402 | 20231114 | 135000 | 3204311350 | 48850 | 48850 | 48850 | 48850 | 21 |
| 403 | 20231114 | 134900 | 3203285500 | 48850 | 48850 | 48900 | 48850 | 315 |
| 404 | 20231114 | 134800 | 3187892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 405 | 20231114 | 134700 | 3187892750 | 48950 | 48900 | 48950 | 48900 | 131 |
| 406 | 20231114 | 134600 | 3181486000 | 48900 | 48900 | 48900 | 48900 | 23 |
| 407 | 20231114 | 134500 | 3180361300 | 48950 | 48950 | 48950 | 48900 | 179 |
| 408 | 20231114 | 134400 | 3171607250 | 48950 | 48950 | 48950 | 48950 | 0 |
| 409 | 20231114 | 134300 | 3171607250 | 48950 | 48950 | 48950 | 48950 | 1 |
| 410 | 20231114 | 134200 | 3171558300 | 48950 | 48950 | 48950 | 48950 | 17 |
| 411 | 20231114 | 134100 | 3170726150 | 48900 | 48900 | 48900 | 48900 | 58 |
| 412 | 20231114 | 134000 | 3167889950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 413 | 20231114 | 133900 | 3167889950 | 48950 | 48800 | 48950 | 48800 | 1025 |
| 414 | 20231114 | 133800 | 3117791300 | 48800 | 48850 | 48850 | 48800 | 73 |
| 415 | 20231114 | 133700 | 3114227300 | 48850 | 48800 | 48850 | 48800 | 537 |
| 416 | 20231114 | 133600 | 3088019200 | 48800 | 48800 | 48800 | 48800 | 32 |
| 417 | 20231114 | 133500 | 3086457600 | 48750 | 48750 | 48800 | 48750 | 184 |
| 418 | 20231114 | 133400 | 3077486650 | 48750 | 48750 | 48750 | 48750 | 81 |
| 419 | 20231114 | 133300 | 3073537900 | 48750 | 48750 | 48750 | 48750 | 39 |
| 420 | 20231114 | 133200 | 3071636650 | 48750 | 48750 | 48750 | 48750 | 16 |
| 421 | 20231114 | 133100 | 3070856650 | 48750 | 48750 | 48750 | 48750 | 28 |
| 422 | 20231114 | 133000 | 3069491650 | 48750 | 48750 | 48750 | 48750 | 15 |
| 423 | 20231114 | 132900 | 3068760400 | 48750 | 48750 | 48750 | 48750 | 100 |
| 424 | 20231114 | 132800 | 3063885400 | 48750 | 48800 | 48800 | 48750 | 262 |
| 425 | 20231114 | 132700 | 3051112050 | 48800 | 48800 | 48800 | 48800 | 2 |
| 426 | 20231114 | 132600 | 3051014450 | 48800 | 48800 | 48800 | 48800 | 24 |
| 427 | 20231114 | 132500 | 3049843250 | 48800 | 48750 | 48800 | 48750 | 130 |
| 428 | 20231114 | 132400 | 3043505200 | 48750 | 48700 | 48750 | 48700 | 114 |
| 429 | 20231114 | 132300 | 3037952700 | 48750 | 48750 | 48750 | 48700 | 24 |
| 430 | 20231114 | 132200 | 3036783350 | 48750 | 48750 | 48750 | 48700 | 271 |
| 431 | 20231114 | 132100 | 3023572350 | 48800 | 48800 | 48800 | 48800 | 26 |
| 432 | 20231114 | 132000 | 3022303550 | 48750 | 48850 | 48850 | 48750 | 147 |
| 433 | 20231114 | 131900 | 3015134150 | 48750 | 48800 | 48800 | 48750 | 191 |
| 434 | 20231114 | 131800 | 3005822400 | 48800 | 48800 | 48800 | 48800 | 30 |
| 435 | 20231114 | 131700 | 3004358400 | 48800 | 48850 | 48850 | 48800 | 459 |
| 436 | 20231114 | 131600 | 2981957850 | 48850 | 48850 | 48850 | 48850 | 1 |
| 437 | 20231114 | 131500 | 2981909000 | 48850 | 48850 | 48850 | 48850 | 619 |
| 438 | 20231114 | 131400 | 2951670850 | 48900 | 48850 | 48900 | 48850 | 24 |
| 439 | 20231114 | 131300 | 2950497550 | 48850 | 48900 | 48900 | 48850 | 39 |
| 440 | 20231114 | 131200 | 2948592250 | 48900 | 48900 | 48900 | 48900 | 5 |
| 441 | 20231114 | 131100 | 2948347750 | 48900 | 48900 | 48900 | 48900 | 25 |
| 442 | 20231114 | 131000 | 2947125250 | 48850 | 48850 | 48850 | 48850 | 31 |
| 443 | 20231114 | 130900 | 2945610900 | 48900 | 48900 | 48900 | 48900 | 4 |
| 444 | 20231114 | 130800 | 2945415300 | 48900 | 48900 | 48900 | 48900 | 18 |
| 445 | 20231114 | 130700 | 2944535100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 446 | 20231114 | 130600 | 2944535100 | 48850 | 48900 | 48900 | 48850 | 31 |
| 447 | 20231114 | 130500 | 2943019800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 448 | 20231114 | 130400 | 2943019800 | 48900 | 48900 | 48900 | 48900 | 0 |
| 449 | 20231114 | 130300 | 2943019800 | 48900 | 48850 | 48900 | 48850 | 469 |
| 450 | 20231114 | 130200 | 2920107850 | 48850 | 48850 | 48850 | 48850 | 0 |
| 451 | 20231114 | 130100 | 2920107850 | 48850 | 48850 | 48850 | 48850 | 60 |
| 452 | 20231114 | 130000 | 2917176850 | 48850 | 48850 | 48850 | 48800 | 34 |
| 453 | 20231114 | 125900 | 2915516700 | 48850 | 48850 | 48850 | 48850 | 3 |
| 454 | 20231114 | 125800 | 2915370150 | 48800 | 48800 | 48800 | 48800 | 89 |
| 455 | 20231114 | 125700 | 2911026950 | 48800 | 48800 | 48850 | 48800 | 353 |
| 456 | 20231114 | 125600 | 2893800500 | 48800 | 48800 | 48800 | 48800 | 31 |
| 457 | 20231114 | 125500 | 2892287700 | 48850 | 48850 | 48850 | 48850 | 50 |
| 458 | 20231114 | 125400 | 2889845200 | 48850 | 48900 | 48900 | 48850 | 597 |
| 459 | 20231114 | 125300 | 2860681500 | 48900 | 48900 | 48900 | 48900 | 134 |
| 460 | 20231114 | 125200 | 2854128900 | 48900 | 48900 | 48900 | 48900 | 12 |
| 461 | 20231114 | 125100 | 2853542100 | 48900 | 48850 | 48900 | 48850 | 276 |
| 462 | 20231114 | 125000 | 2840059450 | 48850 | 48850 | 48850 | 48800 | 162 |
| 463 | 20231114 | 124900 | 2832146350 | 48800 | 48800 | 48850 | 48750 | 312 |
| 464 | 20231114 | 124800 | 2816921950 | 48800 | 48800 | 48800 | 48800 | 80 |
| 465 | 20231114 | 124700 | 2813017950 | 48800 | 48800 | 48800 | 48800 | 16 |
| 466 | 20231114 | 124600 | 2812237150 | 48750 | 48750 | 48750 | 48750 | 4 |
| 467 | 20231114 | 124500 | 2812042150 | 48750 | 48800 | 48800 | 48750 | 18 |
| 468 | 20231114 | 124400 | 2811164400 | 48800 | 48800 | 48800 | 48800 | 0 |
| 469 | 20231114 | 124300 | 2811164400 | 48800 | 48800 | 48800 | 48800 | 0 |
| 470 | 20231114 | 124200 | 2811164400 | 48800 | 48750 | 48800 | 48750 | 26 |
| 471 | 20231114 | 124100 | 2809895900 | 48750 | 48750 | 48750 | 48750 | 26 |
| 472 | 20231114 | 124000 | 2808628400 | 48800 | 48750 | 48800 | 48750 | 41 |
| 473 | 20231114 | 123900 | 2806629550 | 48750 | 48750 | 48750 | 48750 | 18 |
| 474 | 20231114 | 123800 | 2805752050 | 48750 | 48700 | 48750 | 48700 | 43 |
| 475 | 20231114 | 123700 | 2803656800 | 48750 | 48750 | 48750 | 48700 | 46 |
| 476 | 20231114 | 123600 | 2801414350 | 48750 | 48700 | 48750 | 48700 | 46 |
| 477 | 20231114 | 123500 | 2799173850 | 48750 | 48750 | 48750 | 48700 | 129 |
| 478 | 20231114 | 123400 | 2792886000 | 48750 | 48750 | 48750 | 48750 | 2 |
| 479 | 20231114 | 123300 | 2792788500 | 48700 | 48700 | 48700 | 48700 | 26 |
| 480 | 20231114 | 123200 | 2791522300 | 48700 | 48700 | 48700 | 48700 | 60 |
| 481 | 20231114 | 123100 | 2788600300 | 48650 | 48700 | 48700 | 48650 | 3 |
| 482 | 20231114 | 123000 | 2788454300 | 48700 | 48700 | 48700 | 48700 | 27 |
| 483 | 20231114 | 122900 | 2787139400 | 48700 | 48700 | 48700 | 48700 | 738 |
| 484 | 20231114 | 122800 | 2751198800 | 48700 | 48700 | 48700 | 48700 | 7 |
| 485 | 20231114 | 122700 | 2750857900 | 48700 | 48650 | 48700 | 48650 | 14 |
| 486 | 20231114 | 122600 | 2750176400 | 48650 | 48650 | 48650 | 48650 | 233 |
| 487 | 20231114 | 122500 | 2738840950 | 48650 | 48650 | 48650 | 48650 | 55 |
| 488 | 20231114 | 122400 | 2736165200 | 48650 | 48650 | 48650 | 48600 | 549 |
| 489 | 20231114 | 122300 | 2709456950 | 48600 | 48600 | 48600 | 48600 | 0 |
| 490 | 20231114 | 122200 | 2709456950 | 48600 | 48600 | 48600 | 48600 | 114 |
| 491 | 20231114 | 122100 | 2703916550 | 48650 | 48650 | 48650 | 48650 | 0 |
| 492 | 20231114 | 122000 | 2703916550 | 48650 | 48600 | 48650 | 48600 | 122 |
| 493 | 20231114 | 121900 | 2697986000 | 48600 | 48600 | 48600 | 48600 | 5 |
| 494 | 20231114 | 121800 | 2697743000 | 48650 | 48650 | 48650 | 48650 | 87 |
| 495 | 20231114 | 121700 | 2693510450 | 48650 | 48650 | 48650 | 48600 | 91 |
| 496 | 20231114 | 121600 | 2689083550 | 48650 | 48650 | 48650 | 48650 | 143 |
| 497 | 20231114 | 121500 | 2682126600 | 48650 | 48600 | 48650 | 48600 | 61 |
| 498 | 20231114 | 121400 | 2679160500 | 48650 | 48650 | 48650 | 48650 | 0 |
| 499 | 20231114 | 121300 | 2679160500 | 48650 | 48650 | 48650 | 48650 | 50 |
| 500 | 20231114 | 121200 | 2676728000 | 48650 | 48700 | 48700 | 48650 | 100 |
| 501 | 20231114 | 121100 | 2671862950 | 48700 | 48700 | 48700 | 48700 | 4 |
| 502 | 20231114 | 121000 | 2671668150 | 48650 | 48650 | 48650 | 48650 | 0 |
| 503 | 20231114 | 120900 | 2671668150 | 48650 | 48650 | 48650 | 48650 | 3 |
| 504 | 20231114 | 120800 | 2671522200 | 48700 | 48650 | 48700 | 48650 | 181 |
| 505 | 20231114 | 120700 | 2662712850 | 48650 | 48650 | 48650 | 48650 | 118 |
| 506 | 20231114 | 120600 | 2656972150 | 48650 | 48650 | 48650 | 48650 | 136 |
| 507 | 20231114 | 120500 | 2650355750 | 48650 | 48650 | 48650 | 48650 | 198 |
| 508 | 20231114 | 120400 | 2640723050 | 48600 | 48650 | 48650 | 48600 | 431 |
| 509 | 20231114 | 120300 | 2619755300 | 48650 | 48600 | 48650 | 48600 | 31 |
| 510 | 20231114 | 120200 | 2618247650 | 48650 | 48650 | 48650 | 48650 | 199 |
| 511 | 20231114 | 120100 | 2608566300 | 48700 | 48700 | 48700 | 48700 | 60 |
| 512 | 20231114 | 120000 | 2605644300 | 48700 | 48650 | 48750 | 48650 | 58 |
| 513 | 20231114 | 115900 | 2602820550 | 48700 | 48700 | 48700 | 48650 | 225 |
| 514 | 20231114 | 115800 | 2591865650 | 48650 | 48650 | 48650 | 48650 | 32 |
| 515 | 20231114 | 115700 | 2590308850 | 48650 | 48700 | 48700 | 48650 | 53 |
| 516 | 20231114 | 115600 | 2587729400 | 48650 | 48650 | 48700 | 48650 | 96 |
| 517 | 20231114 | 115500 | 2583058550 | 48650 | 48650 | 48650 | 48650 | 34 |
| 518 | 20231114 | 115400 | 2581404450 | 48650 | 48650 | 48650 | 48650 | 33 |
| 519 | 20231114 | 115300 | 2579799000 | 48700 | 48650 | 48700 | 48650 | 64 |
| 520 | 20231114 | 115200 | 2576685100 | 48650 | 48700 | 48700 | 48650 | 133 |
| 521 | 20231114 | 115100 | 2570214250 | 48700 | 48650 | 48700 | 48600 | 62 |
| 522 | 20231114 | 115000 | 2567199300 | 48650 | 48650 | 48650 | 48650 | 20 |
| 523 | 20231114 | 114900 | 2566226300 | 48700 | 48700 | 48700 | 48700 | 1 |
| 524 | 20231114 | 114800 | 2566177600 | 48650 | 48700 | 48750 | 48650 | 195 |
| 525 | 20231114 | 114700 | 2556681950 | 48750 | 48700 | 48750 | 48700 | 138 |
| 526 | 20231114 | 114600 | 2549961200 | 48650 | 48650 | 48650 | 48600 | 349 |
| 527 | 20231114 | 114500 | 2532998100 | 48650 | 48650 | 48650 | 48600 | 74 |
| 528 | 20231114 | 114400 | 2529398050 | 48650 | 48650 | 48650 | 48650 | 47 |
| 529 | 20231114 | 114300 | 2527111500 | 48650 | 48650 | 48650 | 48600 | 102 |
| 530 | 20231114 | 114200 | 2522150850 | 48600 | 48650 | 48650 | 48600 | 85 |
| 531 | 20231114 | 114100 | 2518019750 | 48650 | 48600 | 48700 | 48600 | 51 |
| 532 | 20231114 | 114000 | 2515540300 | 48650 | 48650 | 48650 | 48600 | 146 |
| 533 | 20231114 | 113900 | 2508439050 | 48650 | 48650 | 48650 | 48600 | 283 |
| 534 | 20231114 | 113800 | 2494672850 | 48600 | 48600 | 48600 | 48550 | 65 |
| 535 | 20231114 | 113700 | 2491515400 | 48550 | 48550 | 48600 | 48550 | 188 |
| 536 | 20231114 | 113600 | 2482381950 | 48600 | 48650 | 48700 | 48600 | 1219 |
| 537 | 20231114 | 113500 | 2423126050 | 48700 | 48700 | 48700 | 48650 | 215 |
| 538 | 20231114 | 113400 | 2412657200 | 48700 | 48650 | 48700 | 48650 | 33 |
| 539 | 20231114 | 113300 | 2411051700 | 48700 | 48650 | 48700 | 48650 | 245 |
| 540 | 20231114 | 113200 | 2399131350 | 48650 | 48650 | 48650 | 48650 | 235 |
| 541 | 20231114 | 113100 | 2387698600 | 48650 | 48650 | 48650 | 48650 | 64 |
| 542 | 20231114 | 113000 | 2384585000 | 48650 | 48650 | 48650 | 48600 | 1958 |
| 543 | 20231114 | 112900 | 2289329950 | 48650 | 48700 | 48700 | 48650 | 192 |
| 544 | 20231114 | 112800 | 2279986450 | 48700 | 48700 | 48700 | 48700 | 422 |
| 545 | 20231114 | 112700 | 2259435050 | 48700 | 48750 | 48750 | 48700 | 239 |
| 546 | 20231114 | 112600 | 2247790300 | 48750 | 48750 | 48750 | 48750 | 39 |
| 547 | 20231114 | 112500 | 2245889050 | 48750 | 48750 | 48800 | 48750 | 87 |
| 548 | 20231114 | 112400 | 2241646700 | 48750 | 48750 | 48750 | 48750 | 61 |
| 549 | 20231114 | 112300 | 2238672950 | 48700 | 48700 | 48700 | 48650 | 69 |
| 550 | 20231114 | 112200 | 2235314300 | 48700 | 48650 | 48700 | 48650 | 141 |
| 551 | 20231114 | 112100 | 2228450850 | 48800 | 48750 | 48850 | 48700 | 1337 |
| 552 | 20231114 | 112000 | 2163329750 | 48750 | 48750 | 48750 | 48700 | 72 |
| 553 | 20231114 | 111900 | 2159821350 | 48750 | 48700 | 48750 | 48700 | 115 |
| 554 | 20231114 | 111800 | 2154217500 | 48700 | 48750 | 48750 | 48700 | 1090 |
| 555 | 20231114 | 111700 | 2101129500 | 48750 | 48750 | 48850 | 48750 | 381 |
| 556 | 20231114 | 111600 | 2082553150 | 48800 | 48800 | 48850 | 48750 | 99 |
| 557 | 20231114 | 111500 | 2077723550 | 48850 | 48800 | 48850 | 48750 | 65 |
| 558 | 20231114 | 111400 | 2074553100 | 48800 | 48700 | 48800 | 48700 | 407 |
| 559 | 20231114 | 111300 | 2054698800 | 48750 | 48700 | 48750 | 48700 | 161 |
| 560 | 20231114 | 111200 | 2046851650 | 48700 | 48750 | 48750 | 48700 | 48 |
| 561 | 20231114 | 111100 | 2044513300 | 48750 | 48750 | 48750 | 48700 | 46 |
| 562 | 20231114 | 111000 | 2042272450 | 48700 | 48700 | 48750 | 48700 | 368 |
| 563 | 20231114 | 110900 | 2024344700 | 48750 | 48700 | 48750 | 48700 | 35 |
| 564 | 20231114 | 110800 | 2022640100 | 48750 | 48750 | 48750 | 48700 | 59 |
| 565 | 20231114 | 110700 | 2019765450 | 48750 | 48750 | 48750 | 48700 | 47 |
| 566 | 20231114 | 110600 | 2017475850 | 48700 | 48700 | 48750 | 48700 | 82 |
| 567 | 20231114 | 110500 | 2013482000 | 48750 | 48750 | 48750 | 48700 | 79 |
| 568 | 20231114 | 110400 | 2009632400 | 48750 | 48750 | 48750 | 48700 | 108 |
| 569 | 20231114 | 110300 | 2004369050 | 48750 | 48700 | 48750 | 48700 | 361 |
| 570 | 20231114 | 110200 | 1986788250 | 48750 | 48750 | 48750 | 48700 | 41 |
| 571 | 20231114 | 110100 | 1984791150 | 48750 | 48750 | 48800 | 48750 | 143 |
| 572 | 20231114 | 110000 | 1977819850 | 48800 | 48750 | 48800 | 48750 | 536 |
| 573 | 20231114 | 105900 | 1951689750 | 48750 | 48750 | 48800 | 48750 | 70 |
| 574 | 20231114 | 105800 | 1948277150 | 48750 | 48800 | 48800 | 48750 | 127 |
| 575 | 20231114 | 105700 | 1942081700 | 48750 | 48850 | 48850 | 48750 | 243 |
| 576 | 20231114 | 105600 | 1930235050 | 48850 | 48750 | 48850 | 48750 | 33 |
| 577 | 20231114 | 105500 | 1928626200 | 48750 | 48750 | 48850 | 48750 | 77 |
| 578 | 20231114 | 105400 | 1924871350 | 48850 | 48850 | 48850 | 48750 | 120 |
| 579 | 20231114 | 105300 | 1919013200 | 48850 | 48800 | 48850 | 48700 | 997 |
| 580 | 20231114 | 105200 | 1870319950 | 48800 | 48700 | 48800 | 48700 | 53 |
| 581 | 20231114 | 105100 | 1867736850 | 48750 | 48650 | 48800 | 48650 | 297 |
| 582 | 20231114 | 105000 | 1853253750 | 48750 | 48650 | 48750 | 48650 | 317 |
| 583 | 20231114 | 104900 | 1837818600 | 48650 | 48600 | 48650 | 48600 | 115 |
| 584 | 20231114 | 104800 | 1832227450 | 48600 | 48650 | 48650 | 48600 | 82 |
| 585 | 20231114 | 104700 | 1828240800 | 48600 | 48650 | 48650 | 48600 | 792 |
| 586 | 20231114 | 104600 | 1789727100 | 48650 | 48700 | 48700 | 48650 | 932 |
| 587 | 20231114 | 104500 | 1744358650 | 48700 | 48700 | 48750 | 48700 | 98 |
| 588 | 20231114 | 104400 | 1739585950 | 48750 | 48800 | 48800 | 48750 | 556 |
| 589 | 20231114 | 104300 | 1712469250 | 48850 | 48800 | 48850 | 48800 | 34 |
| 590 | 20231114 | 104200 | 1710810000 | 48800 | 48800 | 48800 | 48800 | 33 |
| 591 | 20231114 | 104100 | 1709199600 | 48800 | 48850 | 48850 | 48800 | 162 |
| 592 | 20231114 | 104000 | 1701286000 | 48850 | 48850 | 48900 | 48850 | 185 |
| 593 | 20231114 | 103900 | 1692248050 | 48850 | 48900 | 48950 | 48850 | 355 |
| 594 | 20231114 | 103800 | 1674891600 | 48850 | 48900 | 49000 | 48850 | 32 |
| 595 | 20231114 | 103700 | 1673326150 | 49000 | 49000 | 49000 | 48900 | 12 |
| 596 | 20231114 | 103600 | 1672738950 | 49000 | 49000 | 49000 | 49000 | 2 |
| 597 | 20231114 | 103500 | 1672640950 | 48850 | 48850 | 48900 | 48850 | 22 |
| 598 | 20231114 | 103400 | 1671566050 | 48850 | 48850 | 48850 | 48850 | 8 |
| 599 | 20231114 | 103300 | 1671175250 | 48900 | 48950 | 49000 | 48900 | 1209 |
| 600 | 20231114 | 103200 | 1611977000 | 48850 | 48850 | 48900 | 48850 | 496 |
| 601 | 20231114 | 103100 | 1587742800 | 48750 | 48750 | 48750 | 48750 | 0 |
| 602 | 20231114 | 103000 | 1587742800 | 48750 | 48850 | 48850 | 48750 | 11 |
| 603 | 20231114 | 102900 | 1587206450 | 48750 | 48850 | 48850 | 48750 | 33 |
| 604 | 20231114 | 102800 | 1585597600 | 48800 | 48800 | 48800 | 48800 | 145 |
| 605 | 20231114 | 102700 | 1578521600 | 48800 | 48900 | 48900 | 48800 | 89 |
| 606 | 20231114 | 102600 | 1574177900 | 48850 | 48700 | 48850 | 48700 | 1121 |
| 607 | 20231114 | 102500 | 1519467600 | 48650 | 48700 | 48700 | 48650 | 120 |
| 608 | 20231114 | 102400 | 1513628600 | 48650 | 48700 | 48800 | 48650 | 398 |
| 609 | 20231114 | 102300 | 1494252400 | 48700 | 48700 | 48700 | 48650 | 8 |
| 610 | 20231114 | 102200 | 1493863050 | 48700 | 48600 | 48700 | 48600 | 44 |
| 611 | 20231114 | 102100 | 1491720550 | 48750 | 48850 | 48850 | 48550 | 179 |
| 612 | 20231114 | 102000 | 1483020250 | 48850 | 48600 | 48850 | 48600 | 241 |
| 613 | 20231114 | 101900 | 1471301400 | 48600 | 48650 | 48650 | 48550 | 754 |
| 614 | 20231114 | 101800 | 1434656900 | 48650 | 48650 | 48650 | 48600 | 38 |
| 615 | 20231114 | 101700 | 1432809750 | 48600 | 48600 | 48650 | 48600 | 632 |
| 616 | 20231114 | 101600 | 1402089850 | 48650 | 48750 | 48750 | 48600 | 1092 |
| 617 | 20231114 | 101500 | 1348927150 | 48750 | 48850 | 48850 | 48750 | 1281 |
| 618 | 20231114 | 101400 | 1286433550 | 48850 | 48900 | 48900 | 48800 | 548 |
| 619 | 20231114 | 101300 | 1259668400 | 48900 | 48950 | 48950 | 48900 | 361 |
| 620 | 20231114 | 101200 | 1242011200 | 48900 | 48950 | 48950 | 48900 | 62 |
| 621 | 20231114 | 101100 | 1238978450 | 48950 | 48900 | 48950 | 48900 | 3 |
| 622 | 20231114 | 101000 | 1238831700 | 48900 | 48900 | 48900 | 48900 | 3 |
| 623 | 20231114 | 100900 | 1238685000 | 48900 | 48900 | 48950 | 48900 | 34 |
| 624 | 20231114 | 100800 | 1237021950 | 48950 | 48950 | 48950 | 48950 | 15 |
| 625 | 20231114 | 100700 | 1236287700 | 48950 | 48950 | 48950 | 48950 | 61 |
| 626 | 20231114 | 100600 | 1233301750 | 48950 | 48950 | 48950 | 48950 | 56 |
| 627 | 20231114 | 100500 | 1230560550 | 48900 | 48900 | 48900 | 48900 | 13 |
| 628 | 20231114 | 100400 | 1229924850 | 48900 | 48900 | 48900 | 48900 | 71 |
| 629 | 20231114 | 100300 | 1226452950 | 48900 | 48900 | 48900 | 48900 | 7 |
| 630 | 20231114 | 100200 | 1226110650 | 48900 | 48900 | 48900 | 48900 | 10 |
| 631 | 20231114 | 100100 | 1225621650 | 48850 | 48950 | 48950 | 48850 | 48 |
| 632 | 20231114 | 100000 | 1223275200 | 48950 | 48950 | 48950 | 48950 | 6 |
| 633 | 20231114 | 095900 | 1222981500 | 48850 | 48850 | 48850 | 48850 | 122 |
| 634 | 20231114 | 095800 | 1217021800 | 48950 | 48850 | 48950 | 48850 | 178 |
| 635 | 20231114 | 095700 | 1208316500 | 48950 | 49000 | 49000 | 48850 | 225 |
| 636 | 20231114 | 095600 | 1197309950 | 49000 | 48950 | 49000 | 48950 | 112 |
| 637 | 20231114 | 095500 | 1191826650 | 49000 | 49000 | 49000 | 49000 | 1153 |
| 638 | 20231114 | 095400 | 1135329650 | 49000 | 48950 | 49000 | 48950 | 160 |
| 639 | 20231114 | 095300 | 1127497000 | 48950 | 48950 | 48950 | 48950 | 564 |
| 640 | 20231114 | 095200 | 1099889200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 641 | 20231114 | 095100 | 1099889200 | 48900 | 48900 | 48900 | 48850 | 159 |
| 642 | 20231114 | 095000 | 1092114400 | 48850 | 48900 | 48900 | 48850 | 39 |
| 643 | 20231114 | 094900 | 1090208400 | 48950 | 48950 | 48950 | 48900 | 126 |
| 644 | 20231114 | 094800 | 1084043200 | 48850 | 48900 | 48900 | 48850 | 130 |
| 645 | 20231114 | 094700 | 1077687150 | 48900 | 48900 | 48900 | 48900 | 26 |
| 646 | 20231114 | 094600 | 1076415750 | 48900 | 48900 | 48900 | 48900 | 293 |
| 647 | 20231114 | 094500 | 1062088050 | 48950 | 48850 | 48950 | 48850 | 32 |
| 648 | 20231114 | 094400 | 1060524750 | 48850 | 49000 | 49000 | 48850 | 1551 |
| 649 | 20231114 | 094300 | 984613750 | 49050 | 49050 | 49100 | 49000 | 754 |
| 650 | 20231114 | 094200 | 947650800 | 49100 | 49250 | 49250 | 49050 | 155 |
| 651 | 20231114 | 094100 | 940044500 | 49250 | 49250 | 49250 | 49200 | 37 |
| 652 | 20231114 | 094000 | 938222500 | 49250 | 49050 | 49250 | 49050 | 1158 |
| 653 | 20231114 | 093900 | 881367550 | 49050 | 49050 | 49050 | 49050 | 3 |
| 654 | 20231114 | 093800 | 881220400 | 49000 | 49000 | 49050 | 49000 | 106 |
| 655 | 20231114 | 093700 | 876026250 | 48950 | 49000 | 49000 | 48950 | 297 |
| 656 | 20231114 | 093600 | 861473700 | 49000 | 49000 | 49000 | 48950 | 119 |
| 657 | 20231114 | 093500 | 855646200 | 49000 | 49000 | 49000 | 49000 | 22 |
| 658 | 20231114 | 093400 | 854568200 | 49000 | 49000 | 49000 | 49000 | 20 |
| 659 | 20231114 | 093300 | 853588200 | 49100 | 49050 | 49100 | 49050 | 118 |
| 660 | 20231114 | 093200 | 847799100 | 48950 | 49050 | 49050 | 48950 | 87 |
| 661 | 20231114 | 093100 | 843540350 | 48950 | 48950 | 49050 | 48950 | 624 |
| 662 | 20231114 | 093000 | 812964400 | 48950 | 48900 | 48950 | 48900 | 57 |
| 663 | 20231114 | 092900 | 810175350 | 48900 | 48950 | 48950 | 48900 | 416 |
| 664 | 20231114 | 092800 | 789832600 | 48900 | 48850 | 48900 | 48850 | 144 |
| 665 | 20231114 | 092700 | 782797900 | 48850 | 48900 | 48900 | 48850 | 598 |
| 666 | 20231114 | 092600 | 753581700 | 48900 | 48850 | 48900 | 48850 | 866 |
| 667 | 20231114 | 092500 | 711277500 | 48900 | 48950 | 48950 | 48900 | 385 |
| 668 | 20231114 | 092400 | 692448000 | 48950 | 48950 | 49000 | 48900 | 1014 |
| 669 | 20231114 | 092300 | 642835900 | 49000 | 49100 | 49100 | 48950 | 1340 |
| 670 | 20231114 | 092200 | 577176200 | 49000 | 49100 | 49100 | 49000 | 294 |
| 671 | 20231114 | 092100 | 562763200 | 49050 | 49100 | 49100 | 49050 | 37 |
| 672 | 20231114 | 092000 | 560947550 | 49100 | 49100 | 49200 | 49000 | 138 |
| 673 | 20231114 | 091900 | 554170100 | 49000 | 49200 | 49200 | 49000 | 613 |
| 674 | 20231114 | 091800 | 524121300 | 49150 | 49150 | 49250 | 49150 | 610 |
| 675 | 20231114 | 091700 | 494105500 | 49050 | 49000 | 49050 | 49000 | 314 |
| 676 | 20231114 | 091600 | 478703900 | 49000 | 49000 | 49000 | 48900 | 227 |
| 677 | 20231114 | 091500 | 467588350 | 49000 | 49000 | 49000 | 48950 | 271 |
| 678 | 20231114 | 091400 | 454312500 | 49050 | 49050 | 49050 | 49050 | 160 |
| 679 | 20231114 | 091300 | 446464500 | 49000 | 49100 | 49100 | 49000 | 1364 |
| 680 | 20231114 | 091200 | 379556700 | 49200 | 49100 | 49200 | 49050 | 552 |
| 681 | 20231114 | 091100 | 352453900 | 49150 | 49200 | 49200 | 49150 | 140 |
| 682 | 20231114 | 091000 | 345571750 | 49250 | 49350 | 49350 | 49200 | 494 |
| 683 | 20231114 | 090900 | 321257850 | 49350 | 49450 | 49450 | 49300 | 666 |
| 684 | 20231114 | 090800 | 288383400 | 49400 | 49300 | 49400 | 49250 | 495 |
| 685 | 20231114 | 090700 | 263965500 | 49250 | 49200 | 49250 | 49150 | 1052 |
| 686 | 20231114 | 090600 | 212173850 | 49200 | 49200 | 49250 | 49200 | 640 |
| 687 | 20231114 | 090500 | 180671350 | 49250 | 48900 | 49250 | 48900 | 85 |
| 688 | 20231114 | 090400 | 176508900 | 48900 | 48850 | 48900 | 48850 | 136 |
| 689 | 20231114 | 090300 | 169865200 | 48800 | 48850 | 48850 | 48800 | 100 |
| 690 | 20231114 | 090200 | 164982700 | 48750 | 48750 | 48750 | 48750 | 10 |
| 691 | 20231114 | 090100 | 164495200 | 48750 | 49150 | 49150 | 48750 | 2369 |
| 692 | 20231114 | 090000 | 48472700 | 49150 | 49250 | 49300 | 49150 | 984 |